CTCP Đầu tư và Xây dựng BDC Việt Nam (mco)

7.20
0.20
(2.86%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.40 -5.41% 88,100 600 0.0
7
7.40
7.20
2 tháng
(2025-10-06) 		-0.20 -2.78% 357,300 600 0.0
6.40
7.70
7.20
3 tháng
(2025-09-08) 		-0.40 -5.41% 667,100 600 0.0
6.40
7.90
7.20
6 tháng
(2025-06-09) 		-1.30 -15.66% 2,560,100 6,500 0.1
6.40
9.30
7.20
12 tháng
(2024-12-10) 		-3.20 -31.37% 7,291,154 7,800 0.1
6.40
11.90
7.20
24 tháng
(2023-12-18) 		1.30 22.81% 30,279,589 -45,885 -0.8
5.40
34.70
7.20
36 tháng
(2022-12-21) 		3 75% 32,814,479 -39,424 -0.8
2.80
34.70
7.20
60 tháng
(2020-12-31) 		4.90 233.33% 44,604,527 -44,890 -0.7
2.10
34.70
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
1.90
 6,200 1.80 1.90 1.70 0 0 0
01/12/2017
1.80
 900 1.90 1.90 1.80 0 0 0
30/11/2017
1.90
 9,500 2.10 2.10 1.90 0 0 0
29/11/2017
2.10
 24,400 2.10 2.10 1.90 0 0 0
28/11/2017
2.10
 10,930 2 2.20 2.10 0 0 0
27/11/2017
2
 25,223 1.90 2 1.90 0 0 0
24/11/2017
1.90
 56,500 1.80 1.90 1.80 0 0 0
23/11/2017
1.80
 30,000 1.70 1.80 1.70 0 0 0
22/11/2017
1.70
 21,600 1.70 1.80 1.70 0 0 0
21/11/2017
1.70
 12,034 1.60 1.70 1.60 0 0 0
20/11/2017
1.60
 6,800 1.60 1.70 1.60 0 0 0
17/11/2017
1.60
 12,000 1.50 1.60 1.50 0 0 0
16/11/2017
1.50
 9,630 1.50 1.60 1.40 0 0 0
15/11/2017
1.50
 7,514 1.60 1.70 1.50 0 0 0
14/11/2017
1.60
 1,000 1.70 1.70 1.60 0 0 0
13/11/2017
1.70
 4,100 1.80 1.80 1.70 0 0 0
10/11/2017
1.80
 8,300 1.90 1.90 1.80 0 0 0
09/11/2017
1.90
 100 1.90 1.90 1.90 0 0 0
08/11/2017
1.90
 140 1.80 1.90 1.90 0 0 0
07/11/2017
1.80
 1,700 1.80 1.80 1.80 0 0 0
06/11/2017
1.80
 1,600 1.90 1.90 1.80 0 0 0
03/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
02/11/2017
1.90
 100 2 2 1.90 0 0 0
01/11/2017
2
 4,200 1.90 2 1.90 0 0 0
31/10/2017
1.90
 2,710 1.90 2 1.90 0 0 0
30/10/2017
1.90
 500 1.90 1.90 1.90 0 0 0
27/10/2017
1.90
 11,800 1.80 1.90 1.80 0 0 0
26/10/2017
1.80
 700 1.80 1.80 1.80 0 0 0
25/10/2017
1.80
 200 1.80 1.80 1.80 0 0 0
24/10/2017
1.80
 3,500 1.80 1.80 1.80 0 0 0
23/10/2017
1.80
 420 1.80 1.90 1.80 0 0 0
20/10/2017
1.80
 1,200 1.90 1.90 1.80 0 0 0
19/10/2017
1.90
 9,700 1.90 2 1.80 0 0 0
18/10/2017
1.90
 900 2 2 1.90 0 0 0
17/10/2017
2
 8,500 1.90 2 1.80 0 0 0
16/10/2017
1.90
 600 1.90 1.90 1.90 0 0 0
13/10/2017
1.90
 3,600 1.90 1.90 1.80 0 0 0
12/10/2017
1.90
 13,600 1.90 2 1.90 0 0 0
11/10/2017
1.90
 100 1.90 1.90 1.90 0 0 0
10/10/2017
1.90
 2,300 1.80 1.90 1.80 0 0 0
09/10/2017
1.80
 1,200 1.90 2 1.80 0 0 0
06/10/2017
1.90
 10,000 2 2 1.90 0 0 0
05/10/2017
2
 400 1.90 2 1.90 0 0 0
04/10/2017
1.90
 300 2 2 1.90 0 0 0
03/10/2017
2
 7,100 2 2 2 0 0 0
02/10/2017
2
 13,815 1.90 2 1.90 0 0 0
29/09/2017
1.90
 37,300 1.90 2 1.90 0 0 0
28/09/2017
1.90
 1,600 2 2 1.90 0 0 0
27/09/2017
2
 4,700 2 2 2 0 0 0
26/09/2017
2
 500 2.10 2.10 2 0 0 0
25/09/2017
2.10
 20,400 2 2.10 2 0 0 0
22/09/2017
2
 14,600 2.10 2.10 2 0 0 0
21/09/2017
2.10
 17,500 2.10 2.10 2 0 0 0
20/09/2017
2.10
 2,700 2 2.10 2 0 0 0
19/09/2017
2
 23,300 2 2.10 2 0 0 0
18/09/2017
2
 5,500 2.10 2.10 2 0 0 0
15/09/2017
2.10
 11,100 2 2.10 2.10 0 0 0
14/09/2017
2
 19,400 2 2 1.90 0 0 0
13/09/2017
2
 35,600 1.90 2 1.80 0 0 0
12/09/2017
1.90
 300 1.90 2 1.90 0 0 0
11/09/2017
1.90
 10,400 2 2 1.90 0 0 0
08/09/2017
2
 35,550 2.10 2.10 2 0 0 0
07/09/2017
2.10
 600 2 2.10 2 0 0 0
06/09/2017
2
 15,511 2 2.10 2 0 0 0
05/09/2017
2
 15,800 2.10 2.10 2 0 0 0
01/09/2017
2.10
 3,600 2.10 2.20 2.10 0 0 0
31/08/2017
2.10
 27,700 2 2.20 2 0 0 0
30/08/2017
2
 12,900 2.20 2.20 2 0 0 0
29/08/2017
2.20
 36,201 2.10 2.20 2 0 0 0
28/08/2017
2.10
 17,100 2.10 2.10 2 0 0 0
25/08/2017
2.10
 41,750 2.30 2.30 2.10 0 0 0
24/08/2017
2.30
 37,620 2.10 2.30 2.10 0 0 0
23/08/2017
2.10
 53,500 2 2.20 2 0 0 0
22/08/2017
2
 23,401 2.10 2.10 2 0 0 0
21/08/2017
2.10
 32,513 2.20 2.20 2 0 0 0
18/08/2017
2.20
 12,500 2.20 2.20 2 0 0 0
17/08/2017
2.20
 14,000 2.20 2.20 2.10 0 0 0
16/08/2017
2.20
 62,400 2.20 2.30 2.10 0 0 0
15/08/2017
2.20
 22,220 2.30 2.30 2.10 0 0 0
14/08/2017
2.30
 29,700 2.50 2.50 2.30 0 0 0
11/08/2017
2.50
 87,110 2.30 2.50 2.10 0 0 0
10/08/2017
2.30
 43,300 2.50 2.50 2.30 0 0 0
09/08/2017
2.50
 40,710 2.60 2.70 2.40 0 0 0
08/08/2017
2.60
 171,800 2.60 2.80 2.60 0 0 0
07/08/2017
2.60
 69,800 2.40 2.60 2.50 0 0 0
04/08/2017
2.40
 115,200 2.20 2.40 2.10 0 0 0
03/08/2017
2.20
 49,623 2 2.20 2.10 0 0 0
02/08/2017
2
 24,600 2.10 2.10 2 0 0 0
01/08/2017
2.10
 50,900 2.10 2.10 2 0 0 0
31/07/2017
2.10
 15,600 2 2.10 2 0 0 0
28/07/2017
2
 9,200 2 2.10 2 0 0 0
27/07/2017
2
 11,400 2 2.10 2 0 0 0
26/07/2017
2
 14,910 2 2.20 2 0 0 0
25/07/2017
2
 34,600 1.90 2 2 0 0 0
24/07/2017
1.90
 38,300 1.90 1.90 1.80 0 0 0
21/07/2017
1.90
 2,900 1.90 2 1.90 0 0 0
20/07/2017
1.90
 40,560 1.90 2 1.90 0 0 0
19/07/2017
1.90
 66,153 1.90 2 1.80 0 0 0
18/07/2017
1.90
 15,810 2 2 1.90 0 0 0
17/07/2017
2
 9,100 2.10 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |